Dark

BALL
Ball Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

56.37USD-0.230%(-0.13)1,863,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.50)0

After-hours

Oct 2, 2026 4:12:30 PM EDT

56.37USD0.000%(0.00)5,968

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
38	377	293	833

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.50	-50.00%	1	2	06-08	BALL270319C00100000
95.00 C	1.12	-10.40%	10	5	03-02	BALL270319C00095000
90.00 C	0.75	-6.25%	10	17	04-27	BALL270319C00090000
85.00 C	1.17	+20.62%	6	27	05-04	BALL270319C00085000
80.00 C	0.40	-80.95%	2	48	09-23	BALL270319C00080000
75.00 C	0.70	-22.22%	2	23	09-23	BALL270319C00075000
72.50 C	1.00	-58.33%	2	25	09-23	BALL270319C00072500
70.00 C	1.30	-26.14%	2	103	09-23	BALL270319C00070000
67.50 C	4.00	0.00%	31	64	07-21	BALL270319C00067500
65.00 C	1.80	-25.00%	2	12	09-24	BALL270319C00065000
62.50 C	2.30	-23.33%	2	8	09-28	BALL270319C00062500
60.00 C	4.96	+12.47%	31	32	06-12	BALL270319C00060000
57.50 C	8.80	+37.72%	9	11	06-29	BALL270319C00057500
55.00 C	10.00	+73.31%	1	4	08-04	BALL270319C00055000
52.50 C	9.11	+22.61%	2	2	09-23	BALL270319C00052500
50.00 C	10.01	+26.39%	2	2	09-24	BALL270319C00050000
47.50 C	11.10	0%	10	10	09-24	BALL270319C00047500
45.00 C	0	0%	0			BALL270319C00045000
42.50 C	19.52	-8.79%	1	16	04-02	BALL270319C00042500
40.00 C	15.95	0%	1	1	06-09	BALL270319C00040000
37.50 C	24.40	0%	3	3	05-04	BALL270319C00037500
35.00 C	0	0%	0			BALL270319C00035000
32.50 C	0	0%	0			BALL270319C00032500
30.00 C	0	0%	0			BALL270319C00030000
27.50 C	0	0%	0			BALL270319C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			BALL270319P00100000
95.00 P	0	0%	0			BALL270319P00095000
90.00 P	0	0%	0			BALL270319P00090000
85.00 P	0	0%	0			BALL270319P00085000
80.00 P	0	0%	0			BALL270319P00080000
75.00 P	0	0%	0			BALL270319P00075000
72.50 P	0	0%	0			BALL270319P00072500
70.00 P	13.50	0%	2	1	03-20	BALL270319P00070000
67.50 P	0	0%	0			BALL270319P00067500
65.00 P	0	0%	0			BALL270319P00065000
62.50 P	4.30	0%	345	0	09-04	BALL270319P00062500
60.00 P	5.62	+75.63%	1	183	09-30	BALL270319P00060000
57.50 P	3.80	+11.76%	2	109	09-24	BALL270319P00057500
55.00 P	3.17	+17.41%	1	702	09-30	BALL270319P00055000
52.50 P	2.25	0.00%	41	41	09-25	BALL270319P00052500
50.00 P	1.11	-20.71%	10	39	09-18	BALL270319P00050000
47.50 P	1.80	+44.00%	1	2	05-06	BALL270319P00047500
45.00 P	1.40	+27.27%	1	3	05-06	BALL270319P00045000
42.50 P	1.10	-8.33%	2	8	05-07	BALL270319P00042500
40.00 P	1.25	+47.06%	1	8	06-09	BALL270319P00040000
37.50 P	0.43	-52.22%	2	9	08-03	BALL270319P00037500
35.00 P	0.70	0.00%	4	8	06-09	BALL270319P00035000
32.50 P	0.60	-29.41%	1	6	05-08	BALL270319P00032500
30.00 P	0.45	-10.00%	6	7	05-08	BALL270319P00030000
27.50 P	0	0%	0			BALL270319P00027500

.dark-mode .vJSrNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJSrNT{ color: #333333; background-color: white; border: 2px solid #333333; }BALLBall Corporationstock NYSE